iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 7.13
-0.02 (-0.25%)
Aug 1, 2025, 4:35 PM BST
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.16 | 7.18 | 7.09 | 7.13 | 7.13 | -0.28% | 148,039 |
| Jul 31, 2025 | 7.18 | 7.22 | 7.15 | 7.15 | 7.15 | 0.28% | 308,174 |
| Jul 30, 2025 | 7.19 | 7.19 | 7.08 | 7.13 | 7.13 | -0.70% | 262,906 |
| Jul 29, 2025 | 7.17 | 7.24 | 7.17 | 7.18 | 7.18 | 0.56% | 182,785 |
| Jul 28, 2025 | 7.29 | 7.29 | 7.13 | 7.14 | 7.14 | -0.42% | 187,625 |
| Jul 25, 2025 | 7.26 | 7.26 | 7.16 | 7.17 | 7.17 | -0.69% | 445,999 |
| Jul 24, 2025 | 7.24 | 7.25 | 7.21 | 7.22 | 7.22 | -0.55% | 404,351 |
| Jul 23, 2025 | 7.27 | 7.28 | 7.25 | 7.26 | 7.26 | -0.27% | 230,754 |
| Jul 22, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | -0.55% | 291,462 |
| Jul 21, 2025 | 7.32 | 7.33 | 7.29 | 7.32 | 7.32 | 0.27% | 106,062 |
| Jul 18, 2025 | 7.33 | 7.33 | 7.28 | 7.30 | 7.30 | -0.95% | 281,945 |
| Jul 17, 2025 | 7.42 | 7.42 | 7.35 | 7.37 | 7.37 | -0.27% | 83,391 |
| Jul 16, 2025 | 7.40 | 7.42 | 7.37 | 7.39 | 7.39 | -0.14% | 239,721 |
| Jul 15, 2025 | 7.41 | 7.41 | 7.38 | 7.40 | 7.40 | 0.68% | 169,259 |
| Jul 14, 2025 | 7.32 | 7.35 | 7.29 | 7.35 | 7.35 | 0.41% | 160,056 |
| Jul 11, 2025 | 7.31 | 7.33 | 7.30 | 7.32 | 7.32 | -0.27% | 148,751 |
| Jul 10, 2025 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | -0.41% | 148,072 |
| Jul 9, 2025 | 7.39 | 7.40 | 7.36 | 7.37 | 7.37 | -0.41% | 210,115 |
| Jul 8, 2025 | 7.36 | 7.43 | 7.31 | 7.40 | 7.40 | 0.54% | 84,671 |
| Jul 7, 2025 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | -0.27% | 108,063 |
| Jul 4, 2025 | 7.34 | 7.39 | 7.34 | 7.38 | 7.38 | - | 59,951 |
| Jul 3, 2025 | 7.39 | 7.45 | 7.26 | 7.38 | 7.38 | -0.14% | 204,741 |
| Jul 2, 2025 | 7.32 | 7.40 | 7.30 | 7.39 | 7.39 | 0.41% | 307,885 |
| Jul 1, 2025 | 7.33 | 7.37 | 7.31 | 7.36 | 7.36 | 0.55% | 127,517 |
| Jun 30, 2025 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -0.81% | 452,110 |
| Jun 27, 2025 | 7.35 | 7.40 | 7.32 | 7.38 | 7.38 | 0.96% | 277,885 |
| Jun 26, 2025 | 7.27 | 7.32 | 7.25 | 7.31 | 7.31 | 0.41% | 228,505 |
| Jun 25, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 414,457 |
| Jun 24, 2025 | 7.29 | 7.32 | 7.22 | 7.25 | 7.25 | 0.55% | 1,533,977 |
| Jun 23, 2025 | 7.20 | 7.26 | 7.19 | 7.21 | 7.21 | -0.41% | 249,651 |
| Jun 20, 2025 | 7.21 | 7.24 | 7.20 | 7.24 | 7.24 | 1.54% | 451,848 |
| Jun 19, 2025 | 7.20 | 7.20 | 7.12 | 7.13 | 7.13 | -0.83% | 153,031 |
| Jun 18, 2025 | 7.22 | 7.22 | 7.18 | 7.19 | 7.19 | -0.42% | 294,198 |
| Jun 17, 2025 | 7.20 | 7.23 | 7.18 | 7.22 | 7.22 | -0.69% | 110,313 |
| Jun 16, 2025 | 7.21 | 7.27 | 7.19 | 7.27 | 7.27 | 1.25% | 931,894 |
| Jun 13, 2025 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | -0.83% | 2,384,879 |
| Jun 12, 2025 | 7.32 | 7.34 | 7.22 | 7.24 | 7.24 | -1.76% | 256,327 |
| Jun 11, 2025 | 7.42 | 7.44 | 7.33 | 7.37 | 7.37 | 0.27% | 252,835 |
| Jun 10, 2025 | 7.37 | 7.40 | 7.34 | 7.35 | 7.35 | 0.55% | 535,049 |
| Jun 9, 2025 | 7.31 | 7.34 | 7.30 | 7.31 | 7.31 | 0.14% | 261,974 |
| Jun 6, 2025 | 7.26 | 7.31 | 7.10 | 7.30 | 7.30 | 1.67% | 1,473,475 |
| Jun 5, 2025 | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | 0.70% | 357,446 |
| Jun 4, 2025 | 7.15 | 7.17 | 7.13 | 7.13 | 7.13 | -0.42% | 143,868 |
| Jun 3, 2025 | 7.17 | 7.20 | 7.12 | 7.16 | 7.16 | -0.56% | 538,624 |
| Jun 2, 2025 | 7.20 | 7.23 | 7.18 | 7.20 | 7.20 | -0.28% | 213,281 |
| May 30, 2025 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | -0.41% | 246,795 |
| May 29, 2025 | 7.24 | 7.27 | 7.23 | 7.25 | 7.25 | 0.42% | 216,537 |
| May 28, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.22 | -0.28% | 234,143 |
| May 27, 2025 | 7.21 | 7.25 | 7.19 | 7.24 | 7.24 | 0.14% | 277,570 |
| May 23, 2025 | 7.25 | 7.26 | 7.18 | 7.23 | 7.23 | 0.84% | 193,419 |